Cornerstone Strategic Value Fund, Inc. (NY: CLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	8.950	9.010	8.920	8.970	1,389,503	+0.06(+0.67%)
Nov 27, 2024	8.910	8.950	8.870	8.910	1,113,876	+0.00(+0.00%)
Nov 26, 2024	8.880	8.920	8.880	8.910	913,872	+0.05(+0.56%)
Nov 25, 2024	8.830	8.940	8.830	8.860	1,731,630	+0.07(+0.80%)
Nov 22, 2024	8.700	8.790	8.700	8.790	1,417,101	+0.09(+1.03%)
Nov 21, 2024	8.630	8.730	8.580	8.700	2,008,202	+0.10(+1.16%)
Nov 20, 2024	8.680	8.690	8.530	8.600	1,770,273	-0.06(-0.69%)
Nov 19, 2024	8.640	8.680	8.620	8.660	1,585,849	-0.04(-0.46%)
Nov 18, 2024	8.670	8.740	8.620	8.700	2,294,964	-0.03(-0.34%)
Nov 15, 2024	8.730	8.785	8.600	8.730	2,648,119	-0.07(-0.81%)
Nov 14, 2024	8.880	8.880	8.801	8.801	6,214,667	-0.03(-0.34%)
Nov 13, 2024	8.732	8.890	8.732	8.831	2,692,211	+0.12(+1.36%)
Nov 12, 2024	8.594	8.747	8.584	8.712	3,226,875	+0.15(+1.73%)
Nov 11, 2024	8.445	8.623	8.426	8.564	2,979,914	+0.18(+2.12%)
Nov 08, 2024	8.277	8.396	8.268	8.386	2,439,252	+0.15(+1.80%)
Nov 07, 2024	8.198	8.238	8.189	8.238	1,499,989	+0.07(+0.85%)
Nov 06, 2024	8.149	8.179	8.100	8.169	1,911,513	+0.14(+1.72%)
Nov 05, 2024	8.031	8.050	8.003	8.031	1,158,051	+0.04(+0.49%)
Nov 04, 2024	8.001	8.031	7.971	7.991	2,085,871	+0.00(+0.00%)
Nov 01, 2024	7.922	8.021	7.922	7.991	1,509,278	+0.06(+0.75%)
Oct 31, 2024	7.902	7.971	7.902	7.932	1,525,627	+0.00(+0.00%)
Oct 30, 2024	7.942	8.001	7.912	7.932	1,312,095	-0.01(-0.12%)
Oct 29, 2024	7.902	7.961	7.885	7.942	1,087,766	+0.03(+0.37%)
Oct 28, 2024	7.902	7.922	7.882	7.912	1,114,322	+0.04(+0.50%)
Oct 25, 2024	7.882	7.892	7.853	7.872	818,816	+0.02(+0.25%)
Oct 24, 2024	7.892	7.892	7.833	7.853	1,344,081	+0.00(+0.00%)
Oct 23, 2024	7.902	7.912	7.813	7.853	1,783,351	-0.05(-0.63%)
Oct 22, 2024	7.843	7.922	7.843	7.902	1,121,758	+0.00(+0.00%)
Oct 21, 2024	7.872	7.922	7.872	7.902	1,384,573	+0.00(+0.00%)
Oct 18, 2024	7.882	7.912	7.867	7.902	1,218,017	+0.04(+0.50%)
Oct 17, 2024	7.863	7.902	7.853	7.863	1,008,833	+0.01(+0.13%)
Oct 16, 2024	7.912	7.912	7.813	7.853	2,063,042	-0.06(-0.75%)
Oct 15, 2024	7.922	7.952	7.882	7.912	2,552,846	-0.05(-0.63%)
Oct 14, 2024	7.845	7.962	7.826	7.962	3,793,981	+0.14(+1.74%)
Oct 11, 2024	7.719	7.826	7.719	7.826	4,991,168	+0.12(+1.52%)
Oct 10, 2024	7.612	7.719	7.612	7.709	1,781,362	+0.03(+0.38%)
Oct 09, 2024	7.573	7.699	7.563	7.680	2,045,957	+0.12(+1.55%)
Oct 08, 2024	7.543	7.573	7.543	7.563	947,210	+0.03(+0.39%)
Oct 07, 2024	7.573	7.573	7.524	7.534	1,568,182	-0.04(-0.51%)
Oct 04, 2024	7.543	7.582	7.534	7.573	1,393,765	+0.05(+0.65%)
Oct 03, 2024	7.504	7.543	7.485	7.524	918,766	+0.04(+0.52%)
Oct 02, 2024	7.495	7.495	7.456	7.485	867,502	+0.01(+0.13%)